Options Chain for MAXLINEAR INC COM (MXL) - $69.02 as of 8/12/2026 3:21:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.00 | 41.50 | 39.75 | 37.63 | 0.00 | 0.00% | 1.14 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 40.00 | 33.10 | 35.90 | 34.50 | 33.70 | +4.00 | +13.47% | 0.86 | 1 | 1,593 | 3.60 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 45.00 | 28.10 | 31.50 | 29.80 | 14.40 | 0.00 | 0.00% | 0.66 | 0 | 5 | 3.05 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:00 PM EST |
| 50.00 | 22.90 | 26.50 | 24.70 | 25.92 | +0.42 | +1.65% | 0.49 | 1 | 37 | 2.60 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 55.00 | 18.40 | 21.60 | 20.00 | 19.70 | -1.20 | -5.75% | 0.36 | 25 | 42 | 2.11 | 0.98 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 60.00 | 14.50 | 16.30 | 15.40 | 16.00 | +0.03 | +0.19% | 0.26 | 1 | 1,344 | 1.55 | 0.93 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 65.00 | 10.00 | 11.80 | 10.90 | 10.50 | +3.93 | +59.82% | 0.17 | 17 | 630 | 1.17 | 0.84 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 70.00 | 5.90 | 7.40 | 6.65 | 6.98 | +3.18 | +83.69% | 0.10 | 505 | 839 | 0.94 | 0.69 | 0.03 | -0.19 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 75.00 | 3.80 | 4.30 | 4.05 | 4.00 | +1.96 | +96.08% | 0.05 | 126 | 558 | 0.96 | 0.49 | 0.04 | -0.22 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 80.00 | 2.10 | 2.50 | 2.30 | 2.42 | +1.38 | +132.70% | 0.03 | 392 | 2,030 | 0.96 | 0.31 | 0.04 | -0.20 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 85.00 | 0.80 | 1.40 | 1.10 | 1.42 | +0.82 | +136.67% | 0.01 | 131 | 1,275 | 0.93 | 0.18 | 0.03 | -0.16 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 90.00 | 0.15 | 0.80 | 0.48 | 0.75 | +0.25 | +50.00% | 0.01 | 36 | 4,139 | 0.88 | 0.11 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 95.00 | 0.35 | 0.55 | 0.45 | 0.40 | +0.16 | +66.67% | 0.00 | 23 | 2,285 | 1.07 | 0.05 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.25 | +0.10 | +66.67% | 0.00 | 46 | 2,780 | 1.06 | 0.03 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 105.00 | 0.05 | 0.30 | 0.18 | 0.11 | +0.01 | +10.00% | 0.00 | 9 | 2,441 | 1.10 | 0.01 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 25 | 556 | 1.24 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.36 | +0.23 | +176.93% | 0.00 | 4 | 254 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 847 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 493 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 621 | 2.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 149 | 2.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.36 | -87.81% | 0.00 | 1 | 265 | 1.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.36 | +0.35 | +3,500.00% | 0.00 | 5 | 439 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.94 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 805 | 2.49 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 56 | 695 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 50.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.10 | -66.67% | 0.01 | 55 | 921 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.25 | -67.57% | 0.00 | 365 | 722 | 1.02 | -0.02 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 60.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.65 | -65.00% | 0.01 | 80 | 1,038 | 0.94 | -0.07 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 65.00 | 0.80 | 1.10 | 0.95 | 0.87 | -1.43 | -62.18% | 0.01 | 462 | 2,315 | 0.91 | -0.16 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 70.00 | 2.00 | 2.45 | 2.23 | 2.13 | -2.48 | -53.80% | 0.03 | 347 | 895 | 0.88 | -0.31 | 0.03 | -0.19 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 75.00 | 4.10 | 4.70 | 4.40 | 4.29 | -3.21 | -42.80% | 0.06 | 109 | 2,429 | 0.85 | -0.51 | 0.04 | -0.22 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 80.00 | 7.10 | 8.00 | 7.55 | 7.40 | -4.57 | -38.18% | 0.09 | 15 | 956 | 0.82 | -0.69 | 0.04 | -0.20 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 85.00 | 10.30 | 12.30 | 11.30 | 11.37 | -5.03 | -30.68% | 0.13 | 1 | 415 | 1.15 | -0.82 | 0.03 | -0.16 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 90.00 | 15.50 | 17.20 | 16.35 | 15.00 | -6.00 | -28.58% | 0.18 | 26 | 252 | 0.85 | -0.89 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 95.00 | 18.90 | 21.30 | 20.10 | 24.85 | 0.00 | 0.00% | 0.21 | 0 | 145 | 1.26 | -0.95 | 0.01 | -0.07 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 100.00 | 23.80 | 27.20 | 25.50 | 24.97 | -4.83 | -16.21% | 0.26 | 3 | 91 | 1.80 | -0.97 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 105.00 | 30.00 | 31.30 | 30.65 | 36.10 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.46 | -0.99 | 0.00 | -0.03 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 110.00 | 33.70 | 37.30 | 35.50 | 40.35 | 0.00 | 0.00% | 0.32 | 0 | 9 | 2.19 | -0.99 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 115.00 | 38.70 | 41.00 | 39.85 | 52.38 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:00 PM EST |
| 120.00 | 43.60 | 47.10 | 45.35 | 62.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:00 PM EST |
| 125.00 | 48.60 | 51.80 | 50.20 | 67.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:00 PM EST |
| 130.00 | 53.60 | 56.90 | 55.25 | 70.71 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 4:00:00 PM EST |
| 135.00 | 58.70 | 61.90 | 60.30 | 60.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 4:00:00 PM EST |
| 140.00 | 63.60 | 67.20 | 65.40 | 65.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 4:00:00 PM EST |
| 145.00 | 68.70 | 72.20 | 70.45 | 61.78 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 4:00:00 PM EST |
| 150.00 | 73.60 | 76.80 | 75.20 | 66.33 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 4:00:00 PM EST |
| 155.00 | 78.60 | 81.90 | 80.25 | % | 0.52 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 160.00 | 83.60 | 86.80 | 85.20 | % | 0.53 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 165.00 | 88.60 | 92.30 | 90.45 | 96.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 4:00:00 PM EST |
| 170.00 | 93.60 | 97.20 | 95.40 | 101.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 4:00:00 PM EST |
| 175.00 | 98.50 | 102.20 | 100.35 | 93.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 4:00:00 PM EST |
| 180.00 | 103.60 | 107.20 | 105.40 | % | 0.59 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 185.00 | 108.60 | 112.10 | 110.35 | % | 0.60 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST |